[2173 JQグロース] 博展 日足 時系列データ

[2173 JQグロース] 博展 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25494.00500.00491.00493.0035001736100
2017-04-24496.00496.00490.00495.0032001576500
2017-04-21498.00498.00494.00496.0035001739800
2017-04-20489.00490.00487.00490.0025001222500
2017-04-19479.00488.00479.00484.0040001930600
2017-04-18483.00484.00480.00483.0028001352500
2017-04-17473.00481.00471.00477.0054002558600
2017-04-14473.00509.00473.00473.002430011875800
2017-04-13474.00479.00474.00478.0032001522100
2017-04-12480.00480.00473.00477.0040001904100
2017-04-11488.00488.00482.00482.0054002622500
2017-04-10470.00490.00470.00484.0093004449900
2017-04-07479.00489.00470.00471.00193009221400
2017-04-06494.00494.00479.00482.00128006171700
2017-04-05485.00501.00485.00492.0077003779400
2017-04-04490.00492.00481.00481.00119005796400
2017-04-03506.00506.00487.00493.002420012033900
2017-03-31520.00527.00507.00508.002640013649100
2017-03-30515.00525.00512.00513.00159008228800
2017-03-29511.00518.00507.00514.003800019479300
2017-03-28537.00547.00537.00545.003620019606800
2017-03-27541.00543.00538.00541.002060011154500
2017-03-24539.00545.00535.00540.00183009867100
2017-03-23539.00540.00536.00539.0081004359400
2017-03-22533.00539.00528.00538.00182009707200
2017-03-21531.00537.00529.00536.00115006132800
2017-03-17529.00543.00527.00531.00150007988700
2017-03-16527.00535.00527.00530.0071003769800
2017-03-15532.00533.00526.00526.001890010010900
2017-03-14537.00538.00533.00533.00170009106600
2017-03-13547.00548.00537.00537.002910015791900
2017-03-10540.00577.00535.00537.009930054802800
2017-03-09532.00537.00532.00533.0043002294900
2017-03-08533.00535.00532.00532.0051002720200
2017-03-07543.00543.00533.00533.00136007322000
2017-03-06538.00540.00535.00540.0075004036400
2017-03-03531.00534.00531.00533.0090004786000
2017-03-02531.00534.00530.00531.00127006751700
2017-03-01530.00533.00522.00530.00157008280600
2017-02-28532.00533.00528.00530.00150007944800
2017-02-27526.00531.00521.00527.0098005158000
2017-02-24517.00542.00517.00520.002740014440500
2017-02-23516.00525.00510.00523.003840019829300
2017-02-22515.00520.00513.00513.002550013158600
2017-02-21518.00519.00513.00515.00190009800200
2017-02-20511.00520.00511.00517.002980015352100
2017-02-17506.00521.00505.00516.003680018860900
2017-02-16507.00512.00505.00505.002420012257200
2017-02-15507.00518.00502.00505.004340021985700
2017-02-14507.00510.00503.00508.005090025779900
2017-02-13514.00532.00507.00512.0013620070401800
2017-02-10511.00520.00505.00508.007550038484200
2017-02-09525.00527.00511.00512.0012250063738100
2017-02-08540.00545.00518.00524.00367000194969800
2017-02-07600.00604.00589.00600.008940053311100
2017-02-06625.00634.00607.00607.00224900139480900
2017-02-03620.00650.00618.00626.00229400143778400
2017-02-02635.00646.00621.00625.00681100430549000
2017-02-01687.00755.00636.00660.0057662004027963700
2017-01-31595.00735.00594.00667.0057233003941053500
2017-01-30538.00635.00531.00635.00983400617228000
2017-01-27511.00535.00511.00535.002970015494400
2017-01-26513.00513.00504.00504.0087004426300
2017-01-25505.00509.00505.00508.0053002685700
2017-01-24505.00509.00500.00505.0059002971000
2017-01-23517.00517.00505.00506.00151007720500
2017-01-20509.00517.00505.00508.0037001887400
2017-01-19507.00517.00505.00505.0061003111600
2017-01-18500.00509.00491.00507.00120006000600
2017-01-17502.00510.00501.00501.0048002418200
2017-01-16508.00512.00502.00503.00132006712700
2017-01-13507.00513.00507.00508.0044002242200
2017-01-12513.00515.00507.00507.0097004958500
2017-01-11512.00531.00510.00514.003020015610800
2017-01-10503.00508.00499.00502.0080004021000
2017-01-06498.00506.00498.00498.0070003502500
2017-01-05495.00504.00488.00498.0091004490300
2017-01-04489.00495.00487.00494.0079003873200
2016-12-30486.00486.00480.00485.0072003479500
2016-12-29485.00490.00485.00486.0075003646900
2016-12-28483.00487.00483.00486.0025001213600
2016-12-27483.00486.00481.00486.00109005287100
2016-12-26474.00482.00473.00482.0085004060700
2016-12-22482.00482.00466.00474.004010019005800
2016-12-21494.00494.00481.00484.00161007840300
2016-12-20510.00510.00481.00491.002840014078700
2016-12-19517.00526.00503.00512.004160021453400
2016-12-16509.00560.00504.00524.0013930075108200
2016-12-15476.00543.00476.00519.007740039673000
2016-12-14478.00478.00470.00475.00118005580400
2016-12-13476.00477.00471.00476.00100004738400
2016-12-12479.00480.00476.00478.00106005076300
2016-12-09475.00476.00473.00475.0033001566400
2016-12-08471.00474.00470.00472.0074003489000
2016-12-07469.00473.00469.00470.0056002635200
2016-12-06470.00473.00466.00468.0062002909700
2016-12-05467.00470.00466.00470.0029001357900
2016-12-02465.00468.00465.00466.0031001444500
2016-12-01471.00474.00469.00469.0055002592300
2016-11-30463.00468.00463.00468.0027001257900
2016-11-29467.00467.00461.00465.0073003392300
2016-11-28473.00473.00458.00467.00146006827700
2016-11-25474.00477.00468.00473.0051002410900
2016-11-24483.00483.00473.00476.0041001956200
2016-11-22468.00485.00465.00482.0089004218800
2016-11-21468.00468.00465.00468.0082003830300
2016-11-18466.00467.00464.00466.0054002515000
2016-11-17463.00465.00462.00464.002100973400
2016-11-16463.00463.00462.00463.0022001018500
2016-11-15460.00460.00456.00458.0039001789900
2016-11-14457.00464.00457.00460.0040001841000
2016-11-11463.00465.00457.00457.0047002168900
2016-11-10453.00460.00453.00457.0071003246300
2016-11-09457.00458.00447.00449.00117005290800
2016-11-08456.00459.00456.00458.0022001006000
2016-11-07460.00460.00450.00456.00139006342100
2016-11-04469.00469.00447.00461.003260014926300
2016-11-02482.00484.00480.00482.0082003946900
2016-11-01484.00488.00484.00486.0086004184300
2016-10-31481.00491.00481.00484.0070003398400
2016-10-28482.00482.00479.00481.001000481000
2016-10-27478.00482.00478.00480.0025001197600
2016-10-26478.00484.00478.00482.0022001055800
2016-10-25486.00489.00478.00478.0088004238700
2016-10-24484.00490.00482.00485.0071003443400
2016-10-21498.00498.00483.00484.00121005927900
2016-10-20482.00500.00476.00495.002300011282000
2016-10-19479.00481.00477.00480.001600767300
2016-10-18477.00480.00476.00479.0052002487500
2016-10-17474.00476.00473.00476.001800854400
2016-10-14474.00478.00470.00474.0038001798900
2016-10-13476.00476.00471.00474.0061002895600
2016-10-12476.00477.00475.00476.0040001905000
2016-10-11476.00478.00475.00476.0066003143500
2016-10-07472.00479.00469.00475.00105004966800
2016-10-06466.00485.00466.00471.002420011521400
2016-10-05467.00469.00465.00466.0030001400600
2016-10-04463.00466.00461.00466.0061002831100
2016-10-03462.00464.00460.00463.0071003282300
2016-09-30458.00461.00455.00461.0042001922700
2016-09-29456.00459.00455.00459.0048002190800
2016-09-28457.00458.00450.00458.0076003447300
2016-09-27455.00456.00454.00456.0043001955300
2016-09-26459.00459.00455.00455.0032001462100
2016-09-23459.00461.00457.00458.0054002477200
2016-09-21464.00464.00459.00459.0075003468000
2016-09-20456.00463.00456.00462.0076003490500
2016-09-16453.00459.00453.00455.0055002513700
2016-09-15455.00455.00452.00452.0035001586500
2016-09-14451.00453.00451.00452.0060002710200
2016-09-13453.00461.00453.00454.00185008438700
2016-09-12453.00457.00453.00453.0097004406300
2016-09-09454.00459.00454.00456.0056002552000
2016-09-08455.00456.00454.00454.0072003273600
2016-09-07455.00457.00455.00455.0037001685100
2016-09-06456.00460.00454.00455.00152006926000
2016-09-05461.00461.00455.00457.0087003990000
2016-09-02458.00462.00458.00458.002000918700
2016-09-01457.00459.00453.00458.0092004207100
2016-08-31466.00466.00454.00458.002620012024500
2016-08-30458.00485.00451.00473.008240038545400
2016-08-29461.00462.00460.00462.0031001428500
2016-08-26456.00465.00455.00460.00105004815600
2016-08-25467.00468.00456.00459.00162007476800
2016-08-24468.00472.00466.00467.0043002010200
2016-08-23470.00471.00468.00470.0047002208800
2016-08-22474.00474.00466.00468.0097004551600
2016-08-19473.00473.00464.00468.00143006686500
2016-08-18471.00473.00471.00472.0056002638900
2016-08-17475.00477.00472.00472.0092004358800
2016-08-16476.00478.00473.00477.002130010131000
2016-08-15474.00480.00466.00471.0014560068861300
2016-08-12518.00532.00507.00530.00124006435400
2016-08-10521.00521.00512.00518.0055002844800
2016-08-09508.00519.00508.00519.0058002987700
2016-08-08514.00522.00511.00511.0069003547600
2016-08-05525.00536.00515.00515.003090016126800
2016-08-04501.00523.00500.00515.00186009503600
2016-08-03499.00510.00499.00501.00133006706300
2016-08-02509.00526.00509.00512.00161008262400
2016-08-01517.00517.00493.00508.002760013886500
2016-07-29514.00519.00499.00519.002910014723400
2016-07-28546.00571.00515.00521.0018080096791200
2016-07-27519.00575.00516.00575.00503100284829400
2016-07-26499.00499.00495.00495.0025001241100
2016-07-25498.00500.00496.00497.0047002341200
2016-07-22508.00508.00492.00500.00136006818600
2016-07-21533.00533.00500.00500.002420012456300
2016-07-20510.00534.00502.00526.003680019020300
2016-07-19500.00523.00486.00487.002600012912200
2016-07-15498.00500.00498.00498.0025001247100
2016-07-14489.00500.00489.00496.0056002777900
2016-07-13489.00495.00487.00488.0064003134100
2016-07-12487.00491.00485.00486.0057002778500
2016-07-11476.00484.00476.00484.0040001920100
2016-07-08476.00480.00475.00475.0055002621300
2016-07-07481.00483.00477.00478.0067003213500
2016-07-06491.00493.00483.00483.00102004966700
2016-07-05500.00500.00494.00495.0030001493900
2016-07-04499.00510.00499.00499.0063003166600
2016-07-01497.00500.00497.00500.0033001648200
2016-06-30487.00504.00487.00499.0057002832100
2016-06-29485.00494.00485.00485.0080003909100
2016-06-28472.00477.00463.00477.0053002490700
2016-06-27465.00476.00461.00476.00155007244900
2016-06-24519.00519.00466.00466.002280011045800
2016-06-23516.00522.00513.00519.0052002695400
2016-06-22517.00520.00514.00520.00123006357800
2016-06-21500.00515.00499.00515.002090010569500
2016-06-20476.00499.00476.00498.00136006662900
2016-06-17473.00480.00471.00471.00157007444000
2016-06-16489.00494.00470.00470.002160010347300
2016-06-15471.00502.00463.00486.003380016168800
2016-06-14493.00499.00481.00485.00155007564700
2016-06-13530.00530.00494.00498.007080036146500
2016-06-10519.00568.00518.00530.0010750058546900
2016-06-09504.00520.00500.00517.002490012700400
2016-06-08493.00498.00493.00498.0029001436300
2016-06-07496.00497.00494.00494.0030001487300
2016-06-06496.00503.00495.00497.0085004238000
2016-06-03500.00500.00496.00499.0027001346700
2016-06-02501.00501.00496.00499.0060002994200
2016-06-01494.00505.00494.00502.00103005155500
2016-05-31507.00517.00489.00494.003220016187700
2016-05-30494.00500.00494.00499.0021001046100
2016-05-27495.00506.00494.00495.0076003786200
2016-05-26495.00496.00493.00493.001000494700
2016-05-25497.00499.00493.00499.001800893000
2016-05-24499.00501.00495.00497.0062003082400
2016-05-23504.00504.00496.00497.0074003707000
2016-05-20494.00500.00494.00498.0034001688200
2016-05-19490.00513.00490.00498.00138006900000
2016-05-18484.00500.00482.00490.0077003783900
2016-05-17484.00487.00484.00486.0027001310800
2016-05-16502.00508.00486.00492.0087004321600
2016-05-13500.00507.00485.00507.00140006997300
2016-05-12490.00503.00490.00497.00100004960300
2016-05-11503.00504.00494.00498.0097004851500
2016-05-10486.00495.00485.00495.0040001963000
2016-05-09480.00487.00479.00484.0043002079800
2016-05-06473.00481.00468.00477.0042001992300
2016-05-02473.00476.00463.00473.00129006037700
2016-04-28488.00493.00479.00480.0091004422000
2016-04-27480.00484.00472.00483.0057002727800
2016-04-26497.00497.00475.00485.0075003647600
2016-04-25504.00504.00494.00498.0036001799300
2016-04-22497.00515.00491.00499.002620013168300
2016-04-21490.00493.00486.00492.0095004650900
2016-04-20492.00495.00487.00490.0047002304400
2016-04-19488.00494.00488.00492.0064003143400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog